CorVel Corp (CRVL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.86 | -3.11158798283 | 316.88 | 319.16 | 306.51 | 44269 | 312.03129625 | CS |
| 4 | 3.78 | 1.24653739612 | 303.24 | 329.23 | 303.24 | 41104 | 316.70810318 | CS |
| 12 | 21.4 | 7.49247251593 | 285.62 | 329.23 | 279.495 | 36321 | 309.55723788 | CS |
| 26 | 71.61 | 30.4192685103 | 235.41 | 329.23 | 228.59 | 37555 | 278.02830298 | CS |
| 52 | 103.9 | 51.1520283576 | 203.12 | 329.23 | 187.9154 | 35965 | 255.90502091 | CS |
| 156 | 137.5 | 81.1113732893 | 169.52 | 329.23 | 129.1901 | 43844 | 196.01699163 | CS |
| 260 | 230.48 | 301.123595506 | 76.54 | 329.23 | 44.67 | 46808 | 149.84992457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 307.02 | -4.59 | -1.47 | 308.20999 | 309.14999 | 305.49 | 36599 |
| 1728513300 | 311.61 | -1.18 | -0.38 | 311.29 | 313.41 | 309.3874 | 64940 |
| 1728426900 | 312.79 | 3.28 | 1.06 | 311.12 | 315.3999 | 310.12 | 69206 |
| 1728340500 | 309.51 | -7.09 | -2.24 | 313.70999 | 314.33499 | 307.52 | 46529 |
| 1728081300 | 316.6 | 4.8 | 1.54 | 315.42 | 316.6 | 312.77839 | 21161 |
| 1727994900 | 311.8 | -6.51 | -2.05 | 316.88 | 319.16 | 311.02499 | 19511 |
| 1727908500 | 318.31 | -1.29 | -0.40 | 317.62 | 318.67 | 316.39839 | 14393 |
| 1727822100 | 319.6 | -7.29 | -2.23 | 325.26 | 326 | 317.77499 | 23286 |
| 1727735520 | 326.89 | 6.52 | 2.04 | 320.88 | 326.935 | 320.88 | 27321 |
| 1727476500 | 320.37 | -0.8 | -0.25 | 323.37 | 329.23 | 319.02999 | 116118 |
| 1727390100 | 321.17 | 0.37 | 0.12 | 323.99 | 324.01 | 321.02 | 30951 |
| 1727303700 | 320.8 | 0.47 | 0.15 | 321.22 | 322.3 | 318.32 | 27986 |
| 1727217300 | 320.33 | 2.29 | 0.72 | 318.74 | 321.73 | 318.33999 | 25401 |
| 1727130900 | 318.04 | 0.74 | 0.23 | 319.52 | 319.52 | 316.42 | 24509 |
| 1726871700 | 317.3 | 0.81 | 0.26 | 317.76 | 320.13 | 313.26 | 122974 |
| 1726785300 | 316.49 | 1.3 | 0.41 | 319.115 | 320.41 | 313.75 | 23819 |
| 1726698900 | 315.19 | 0.39 | 0.12 | 315.24 | 325 | 312.35 | 33770 |
| 1726612500 | 314.8 | -6.23 | -1.94 | 321 | 323.39999 | 314.39 | 43690 |
| 1726526100 | 321.02999 | 4.1 | 1.29 | 319.18 | 324.935 | 318.98 | 32878 |
| 1726266900 | 316.93 | 12.39 | 4.07 | 307.605 | 317.56 | 307.605 | 35654 |
| 1726180500 | 304.54 | 3.75 | 1.25 | 303.24 | 306.39 | 303.24 | 17983 |
| 1726094100 | 300.79 | -0.05 | -0.02 | 299.69 | 303.54 | 293.88 | 28317 |
| 1726007700 | 300.83999 | 0.67 | 0.22 | 302.54 | 302.95 | 297.02 | 30580 |
| 1725921300 | 300.17 | -5.02 | -1.64 | 304.37 | 304.37 | 296.48 | 43740 |
| 1725662100 | 305.19 | -5.94 | -1.91 | 312.88 | 312.88 | 304.22 | 34033 |
| 1725575700 | 311.13 | -0.03 | -0.01 | 312.39999 | 312.39999 | 304.97 | 23385 |
| 1725489300 | 311.16 | 1.67 | 0.54 | 310.14 | 313.07 | 306.82 | 21188 |
| 1725402900 | 309.49 | -11.24 | -3.50 | 320.3 | 322.425 | 307.33 | 31979 |
| 1725057300 | 320.73 | 0.73 | 0.23 | 320 | 323.33909 | 317.58 | 46038 |
| 1724970900 | 320 | 5.33 | 1.69 | 317.32 | 321 | 314.77499 | 33908 |
| 1724884500 | 314.67 | 4.37 | 1.41 | 309.95 | 315.5 | 308.07 | 35783 |
| 1724798100 | 310.3 | -2.28 | -0.73 | 312.38 | 315.825 | 310.01 | 26743 |
| 1724711700 | 312.58 | -1.99 | -0.63 | 317.39 | 319.39999 | 312.08999 | 20056 |
| 1724452500 | 314.57 | 6.72 | 2.18 | 310.58 | 316.65499 | 310.5 | 32368 |
| 1724366100 | 307.85 | -5.97 | -1.90 | 311.88 | 313.3 | 307.06 | 22692 |
| 1724279700 | 313.82 | 1.85 | 0.59 | 311.86 | 315.88 | 310.685 | 28261 |
| 1724193300 | 311.97 | -4.76 | -1.50 | 317.3 | 318.97 | 310.425 | 16538 |
| 1724106900 | 316.73 | 1 | 0.32 | 316.45 | 316.73 | 313.48 | 18969 |
| 1723847700 | 315.73 | -1.08 | -0.34 | 319.13 | 319.57 | 314.9575 | 34121 |
| 1723761300 | 316.81 | 9.04 | 2.94 | 315 | 319.45999 | 311.20999 | 32725 |
| 1723674900 | 307.77 | 2.54 | 0.83 | 304.69 | 309.39999 | 304.68 | 23198 |
| 1723588500 | 305.23 | 5.26 | 1.75 | 303.24 | 305.64 | 300.55 | 35828 |
| 1723502100 | 299.97 | -2.03 | -0.67 | 300.62 | 302.33999 | 297.51 | 39594 |
| 1723242900 | 302 | 1.47 | 0.49 | 300.86 | 302.27999 | 297.70999 | 23519 |
| 1723156500 | 300.52999 | 11.63 | 4.03 | 292.20999 | 300.52999 | 291.01 | 29995 |
| 1723070100 | 288.89999 | -6.46 | -2.19 | 297.14999 | 298.79 | 286.98 | 28151 |
| 1722983700 | 295.36 | 4.97 | 1.71 | 287.95 | 298.04 | 286 | 32692 |
| 1722897300 | 290.39 | -10.82 | -3.59 | 294.07 | 294.07 | 287.145 | 33389 |
| 1722638100 | 301.20999 | -5.61 | -1.83 | 294.07 | 301.20999 | 294.07 | 44514 |
| 1722551700 | 306.82 | 0.02 | 0.01 | 305.6 | 309.39999 | 297.76 | 46869 |
| 1722465300 | 306.8 | -13.19 | -4.12 | 321.45999 | 321.45999 | 305.36 | 73771 |
| 1722378900 | 319.99 | 12.17 | 3.95 | 310.20999 | 320.93 | 307.49 | 57979 |
| 1722292500 | 307.82 | 0.19 | 0.06 | 307.12 | 314.31 | 305.54539 | 38729 |
| 1722033300 | 307.63 | 5.55 | 1.84 | 304.5 | 308.39 | 302.67 | 31083 |
| 1721946900 | 302.08 | 2.8 | 0.94 | 303.18 | 308.26 | 301.27999 | 35288 |
| 1721860500 | 299.27999 | 3.5 | 1.18 | 293.73 | 303.73 | 293.73 | 43512 |
| 1721774100 | 295.77999 | 11.39 | 4.01 | 286.7 | 296.63 | 286.16 | 38295 |
| 1721687700 | 284.39 | 0.08 | 0.03 | 284.49 | 284.92 | 280.32 | 36430 |
| 1721428500 | 284.31 | 3.14 | 1.12 | 282.70999 | 285.32 | 281.55 | 34699 |
| 1721342100 | 281.17 | -3.83 | -1.34 | 285.62 | 288.855 | 279.495 | 31901 |
| 1721255700 | 285 | -2.85 | -0.99 | 290 | 295.695 | 284.32 | 59674 |
| 1721169300 | 287.85 | 20.15 | 7.53 | 270.76 | 287.99 | 269.95 | 67601 |
| 1721082900 | 267.7 | 0.99 | 0.37 | 267.77 | 270.77 | 266.66 | 74396 |
| 1720823700 | 266.70999 | 4.41 | 1.68 | 262.77 | 266.82 | 262.41 | 63985 |
| 1720737300 | 262.3 | 6.8 | 2.66 | 259.6 | 262.77 | 259.6 | 78021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
